1. HOME >
  2. 株価時系列 >
  3. 4568 >
  4. 2021年

4568 第一三共(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,9112,9392,9002,9251,987,5002,925
2021-12-292,9302,9492,892.52,9241,709,1002,924
2021-12-282,9452,9692,9122,935.51,876,8002,935.50
2021-12-272,9102,936.52,8902,930.51,801,5002,930.50
2021-12-242,8992,926.52,8782,904.51,765,1002,904.50
2021-12-232,8832,897.52,862.52,897.52,267,1002,897.50
2021-12-222,871.52,9172,868.52,9042,167,5002,904
2021-12-212,8212,887.52,799.52,8643,140,5002,864
2021-12-202,772.52,8182,7442,7712,583,5002,771
2021-12-172,856.52,8902,7992,803.53,918,0002,803.50
2021-12-162,9022,9152,864.52,899.52,686,0002,899.50
2021-12-152,810.52,8692,803.52,8152,256,3002,815
2021-12-142,8362,9022,8332,8553,187,3002,855
2021-12-132,8302,8682,7972,823.52,941,1002,823.50
2021-12-102,8002,812.52,760.52,807.53,720,9002,807.50
2021-12-092,821.52,8532,787.52,829.53,324,7002,829.50
2021-12-082,6922,8182,6922,813.54,791,7002,813.50
2021-12-072,693.52,7492,6002,719.56,946,6002,719.50
2021-12-062,835.52,8432,6452,6715,564,0002,671
2021-12-032,8312,8682,7922,846.53,050,3002,846.50
2021-12-022,884.52,897.52,811.52,8393,374,7002,839
2021-12-012,8232,8552,751.52,834.53,379,3002,834.50
2021-11-302,9052,9322,824.52,824.56,576,0002,824.50
2021-11-292,9482,9782,8892,9123,308,3002,912
2021-11-263,0183,0222,915.52,9423,832,3002,942
2021-11-253,0113,0563,0013,0352,571,9003,035
2021-11-243,0003,0102,971.53,0003,915,3003,000
2021-11-222,9903,0112,971.53,0002,302,5003,000
2021-11-192,9903,0032,9692,9953,155,4002,995
2021-11-183,0003,0072,9402,9673,064,1002,967
2021-11-173,0073,0072,9652,996.53,219,5002,996.50
2021-11-162,966.53,0492,9633,0344,857,6003,034
2021-11-152,9012,962.52,897.52,962.54,645,5002,962.50
2021-11-122,8452,8992,834.52,8914,517,0002,891
2021-11-112,7592,817.52,728.52,8152,817,6002,815
2021-11-102,773.52,8022,7532,761.52,306,9002,761.50
2021-11-092,7752,8072,738.52,7602,697,5002,760
2021-11-082,778.52,799.52,767.52,7912,631,2002,791
2021-11-052,839.52,8472,745.52,774.53,370,6002,774.50
2021-11-042,9012,9092,8212,8293,933,4002,829
2021-11-022,8502,8752,835.52,8513,551,6002,851
2021-11-012,9502,9582,8202,8744,518,3002,874
2021-10-292,851.52,9012,7702,8674,796,3002,867
2021-10-282,8572,8652,7992,8213,554,5002,821
2021-10-272,9032,9192,8582,8843,645,7002,884
2021-10-262,773.52,8552,746.52,8553,900,6002,855
2021-10-252,7222,7682,721.52,739.52,822,7002,739.50
2021-10-222,741.52,787.52,7382,750.53,258,6002,750.50
2021-10-212,778.52,809.52,7272,7342,765,7002,734
2021-10-202,744.52,797.52,721.52,7604,001,8002,760
2021-10-192,829.52,859.52,7622,772.55,505,5002,772.50
2021-10-182,9102,9122,8342,839.53,589,0002,839.50
2021-10-152,941.52,9512,910.52,942.52,581,8002,942.50
2021-10-142,8992,951.52,8572,9202,916,2002,920
2021-10-132,8932,9402,890.52,9002,213,8002,900
2021-10-122,9412,9492,9022,930.52,750,8002,930.50
2021-10-112,8962,9922,8812,951.54,429,1002,951.50
2021-10-082,9292,9592,892.52,900.55,280,7002,900.50
2021-10-072,919.52,951.52,881.52,8903,139,1002,890
2021-10-062,907.52,952.52,866.52,902.54,836,8002,902.50
2021-10-052,893.52,9262,8332,9084,772,3002,908
2021-10-042,9802,994.52,903.52,943.54,042,4002,943.50
2021-10-013,0003,0292,911.52,9485,140,8002,948
2021-09-302,972.53,0332,9632,979.56,320,6002,979.50
2021-09-292,9732,989.52,921.52,946.56,487,2002,946.50
2021-09-283,0203,0622,994.53,0245,289,7003,024
2021-09-273,1233,1283,0733,0844,834,2003,084
2021-09-243,1503,1703,0573,0766,585,5003,076
2021-09-223,0203,0942,9933,0849,437,3003,084
2021-09-213,0053,0982,990.53,02012,589,5003,020
2021-09-172,765.52,858.52,7622,804.59,162,1002,804.50
2021-09-162,7402,7692,713.52,7693,691,4002,769
2021-09-152,758.52,761.52,715.52,723.54,382,1002,723.50
2021-09-142,8102,8182,7622,7795,271,7002,779
2021-09-132,8392,8392,765.52,8024,875,9002,802
2021-09-102,825.52,870.52,8212,870.56,361,7002,870.50
2021-09-092,865.52,8702,810.52,813.54,787,8002,813.50
2021-09-082,7752,8792,773.52,8757,363,5002,875
2021-09-072,815.52,8202,780.52,7905,008,3002,790
2021-09-062,8272,8322,7552,7905,755,3002,790
2021-09-032,694.52,7892,6872,784.57,358,3002,784.50
2021-09-022,6532,6782,6272,655.55,199,9002,655.50
2021-09-012,604.52,6632,5932,6555,404,9002,655
2021-08-312,527.52,6222,524.52,614.59,626,8002,614.50
2021-08-302,586.52,5892,492.52,5445,382,8002,544
2021-08-272,5792,596.52,530.52,5585,050,0002,558
2021-08-262,603.52,639.52,5562,5676,454,7002,567
2021-08-252,538.52,6592,491.52,58010,583,2002,580
2021-08-242,5452,581.52,5392,545.54,994,4002,545.50
2021-08-232,5662,5922,522.52,540.57,491,2002,540.50
2021-08-202,529.52,5662,5052,5169,308,0002,516
2021-08-192,4002,4962,3812,4567,989,9002,456
2021-08-182,422.52,4702,401.52,4036,500,3002,403
2021-08-172,4002,473.52,362.52,41711,164,8002,417
2021-08-162,3042,3742,297.52,3508,186,3002,350
2021-08-132,3052,3182,258.52,296.57,889,9002,296.50
2021-08-122,232.52,2822,211.52,271.510,536,1002,271.50
2021-08-112,1122,2162,105.52,1477,896,9002,147
2021-08-102,0312,1212,024.52,0936,668,0002,093
2021-08-061,991.52,0201,9811,989.54,069,6001,989.50
2021-08-052,0232,0461,996.52,0013,813,8002,001
2021-08-042,0792,081.52,0232,0274,854,6002,027
2021-08-032,0862,1022,060.52,065.54,390,3002,065.50
2021-08-022,1562,159.52,0652,086.56,644,8002,086.50
2021-07-302,2212,2262,1532,159.55,248,6002,159.50
2021-07-292,2502,2552,215.52,225.52,479,9002,225.50
2021-07-282,2302,2472,212.52,224.52,827,8002,224.50
2021-07-272,2552,2632,2332,2512,439,6002,251
2021-07-262,269.52,2872,2402,256.52,928,0002,256.50
2021-07-212,242.52,258.52,2202,225.52,376,0002,225.50
2021-07-202,2002,2462,2002,229.53,198,3002,229.50
2021-07-192,2142,234.52,2012,2272,767,3002,227
2021-07-162,2302,248.52,210.52,214.54,047,1002,214.50
2021-07-152,3032,307.52,2422,2503,909,0002,250
2021-07-142,3332,334.52,3002,3264,113,8002,326
2021-07-132,3242,3622,3162,339.54,511,7002,339.50
2021-07-122,319.52,3252,2882,3094,318,5002,309
2021-07-092,237.52,2452,1822,237.57,220,8002,237.50
2021-07-082,2822,298.52,2712,2714,117,3002,271
2021-07-072,290.52,291.52,252.52,2804,716,5002,280
2021-07-062,3452,350.52,3212,323.52,521,7002,323.50
2021-07-052,399.52,405.52,343.52,3463,314,3002,346
2021-07-022,4002,4122,370.52,3822,806,5002,382
2021-07-012,3992,4042,3752,394.52,746,9002,394.50
2021-06-302,3982,4052,3722,394.54,144,4002,394.50
2021-06-292,436.52,445.52,395.52,395.54,977,3002,395.50
2021-06-282,4552,4922,4482,465.54,050,9002,465.50
2021-06-252,449.52,4822,4372,4453,614,6002,445
2021-06-242,4512,465.52,4332,4432,658,8002,443
2021-06-232,5212,526.52,475.52,475.54,204,5002,475.50
2021-06-222,4842,546.52,4712,5315,872,1002,531
2021-06-212,460.52,463.52,412.52,4404,538,2002,440
2021-06-182,5652,5672,5032,510.57,087,0002,510.50
2021-06-172,5952,6012,5472,554.54,440,2002,554.50
2021-06-162,608.52,6112,557.52,6015,093,1002,601
2021-06-152,623.52,6432,6002,6205,425,2002,620
2021-06-142,6802,685.52,5702,6098,750,7002,609
2021-06-112,5382,583.52,5252,573.57,304,4002,573.50
2021-06-102,4542,5102,4502,4974,140,8002,497
2021-06-092,470.52,4912,4262,4523,858,2002,452
2021-06-082,4002,496.52,3902,4836,584,0002,483
2021-06-072,465.52,472.52,3592,366.56,498,3002,366.50
2021-06-042,4702,489.52,4362,4414,074,8002,441
2021-06-032,426.52,5052,419.52,472.53,795,6002,472.50
2021-06-022,4402,4732,4162,4257,156,4002,425
2021-06-012,5442,544.52,4532,4655,141,9002,465
2021-05-312,5502,602.52,5302,5305,833,6002,530
2021-05-282,5102,5632,507.52,53221,503,3002,532
2021-05-272,5402,554.52,496.52,511.516,826,4002,511.50
2021-05-262,572.52,6112,5612,561.56,242,5002,561.50
2021-05-252,602.52,6062,559.52,5674,335,6002,567
2021-05-242,5852,616.52,570.52,575.54,581,5002,575.50
2021-05-212,6622,6882,615.52,6323,765,1002,632
2021-05-202,5952,6392,5782,626.53,411,1002,626.50
2021-05-192,6102,6332,5842,623.54,029,5002,623.50
2021-05-182,6202,6822,615.52,639.54,722,6002,639.50
2021-05-172,700.52,7052,624.52,6333,499,2002,633
2021-05-142,700.52,7282,6752,702.53,895,1002,702.50
2021-05-132,707.52,7402,6812,694.52,789,8002,694.50
2021-05-122,7762,795.52,6962,7214,713,6002,721
2021-05-112,872.52,8892,762.52,782.53,974,9002,782.50
2021-05-102,8342,963.52,8342,922.54,153,4002,922.50
2021-05-072,8112,8322,7952,815.53,049,0002,815.50
2021-05-062,861.52,889.52,8282,845.54,860,9002,845.50
2021-04-302,7702,822.52,7552,7875,520,2002,787
2021-04-282,8182,8452,781.52,8155,856,1002,815
2021-04-273,0053,0052,8702,9055,011,3002,905
2021-04-263,0713,0712,9763,0093,262,6003,009
2021-04-233,0353,0933,0253,0752,750,9003,075
2021-04-222,9903,0392,9673,0363,367,0003,036
2021-04-212,8902,963.52,8832,954.54,293,6002,954.50
2021-04-202,9452,9512,902.52,921.53,154,4002,921.50
2021-04-193,0053,0092,9552,9831,732,8002,983
2021-04-163,0003,0112,9713,0052,170,4003,005
2021-04-152,9873,0332,972.53,0151,803,3003,015
2021-04-142,986.52,9972,9642,9782,110,1002,978
2021-04-132,9753,0122,968.52,986.52,370,1002,986.50
2021-04-122,995.52,9982,9652,976.51,848,8002,976.50
2021-04-092,949.53,0092,9482,9904,031,3002,990
2021-04-082,9952,997.52,921.52,941.53,615,3002,941.50
2021-04-073,0263,0492,9923,0014,218,6003,001
2021-04-063,1603,1753,0513,0653,393,5003,065
2021-04-053,1273,1623,1023,1612,211,9003,161
2021-04-023,1683,1723,0863,1122,593,5003,112
2021-04-013,2453,2633,1473,1552,818,9003,155
2021-03-313,2413,3003,2033,2254,047,8003,225
2021-03-303,3403,3453,2733,3013,343,9003,301
2021-03-293,2883,3273,2683,2984,770,0003,298
2021-03-263,1893,2843,1793,2652,995,0003,265
2021-03-253,1723,1863,1393,1633,154,4003,163
2021-03-243,2343,2433,1473,1492,692,0003,149
2021-03-233,2963,3463,2423,2443,529,7003,244
2021-03-223,2853,2933,2263,2303,421,4003,230
2021-03-193,3903,4153,3033,3474,835,3003,347
2021-03-183,3723,4383,3623,4084,465,0003,408
2021-03-173,2403,3243,2313,3202,428,9003,320
2021-03-163,2543,2733,1803,2623,312,7003,262
2021-03-153,2363,2493,1823,2123,092,0003,212
2021-03-123,1403,2313,1363,2237,048,6003,223
2021-03-113,2103,2223,1523,1614,372,5003,161
2021-03-103,2003,2493,1933,2003,569,8003,200
2021-03-093,1483,2053,1253,1804,021,4003,180
2021-03-083,1003,1443,0883,1053,663,6003,105
2021-03-053,0373,0993,0353,0953,563,7003,095
2021-03-043,0543,0562,9963,0333,332,6003,033
2021-03-033,0793,1273,0623,0933,153,3003,093
2021-03-023,1223,1453,0413,1033,259,0003,103
2021-03-013,0713,1353,0693,0952,984,4003,095
2021-02-263,1593,1653,0103,0106,266,8003,010
2021-02-253,2003,2053,1673,1793,910,1003,179
2021-02-243,2223,2463,1733,1734,459,3003,173
2021-02-223,2973,3183,2613,2613,012,3003,261
2021-02-193,2593,3053,2453,3042,522,3003,304
2021-02-183,3333,3603,3033,3162,377,2003,316
2021-02-173,3753,3843,2913,3022,343,2003,302
2021-02-163,3803,3933,3213,3493,238,2003,349
2021-02-153,2923,3693,2873,3683,405,4003,368
2021-02-123,2243,2683,1973,2514,099,9003,251
2021-02-103,2003,2033,1363,1953,026,4003,195
2021-02-093,2053,2253,1673,2143,018,5003,214
2021-02-083,2383,2383,1363,2254,898,9003,225
2021-02-053,2833,3053,2363,2424,938,6003,242
2021-02-043,2903,3103,2383,2433,002,2003,243
2021-02-033,3583,3683,3053,3253,758,6003,325
2021-02-023,3733,3813,3133,3582,557,9003,358
2021-02-013,3953,4743,3403,3682,906,7003,368
2021-01-293,4723,5043,3643,3654,244,7003,365
2021-01-283,5273,5433,4653,4664,466,4003,466
2021-01-273,5513,5933,5283,5314,478,3003,531
2021-01-263,5653,5963,5523,5543,348,3003,554
2021-01-253,6003,6343,5633,5863,284,7003,586
2021-01-223,5503,6033,5073,5803,611,8003,580
2021-01-213,6523,6843,6043,6093,358,3003,609
2021-01-203,7203,7283,5913,6013,226,6003,601
2021-01-193,6773,7573,6743,7502,693,7003,750
2021-01-183,6753,7343,6623,6651,961,9003,665
2021-01-153,6313,6883,6033,6743,614,7003,674
2021-01-143,6503,7233,6363,6473,224,0003,647
2021-01-133,6113,6423,5883,6353,310,4003,635
2021-01-123,6503,6963,5963,6403,253,4003,640
2021-01-083,6183,6543,6023,6454,305,6003,645
2021-01-073,5383,6263,5383,6133,553,3003,613
2021-01-063,4723,5613,4623,4793,591,2003,479
2021-01-053,6243,6553,5073,5103,685,7003,510
2021-01-043,5663,6273,5403,6152,771,4003,615

分割・併合履歴 ： [2020-09-29]1株→3株